Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.260 2.340 2.260 2.330 3,544 +0.05(+2.19%)
Mar 28, 2008 2.350 2.350 2.260 2.280 9,300 +0.02(+0.88%)
Mar 27, 2008 2.220 2.384 2.210 2.260 26,100 -0.11(-4.64%)
Mar 26, 2008 2.410 2.430 2.250 2.370 35,494 -0.04(-1.66%)
Mar 25, 2008 2.500 2.590 2.320 2.410 34,590 -0.02(-0.82%)
Mar 24, 2008 2.410 2.540 2.300 2.430 44,537 +0.04(+1.67%)
Mar 21, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 20, 2008 2.340 2.490 2.340 2.390 14,160 +0.00(+0.00%)
Mar 19, 2008 2.400 2.530 2.310 2.390 17,018 -0.04(-1.65%)
Mar 18, 2008 2.370 2.430 2.300 2.430 15,955 +0.06(+2.53%)
Mar 17, 2008 2.410 2.430 2.330 2.370 10,950 -0.06(-2.47%)
Mar 14, 2008 2.440 2.500 2.400 2.430 2,800 -0.05(-2.02%)
Mar 13, 2008 2.400 2.490 2.360 2.480 38,315 +0.10(+4.20%)
Mar 12, 2008 2.600 2.600 2.380 2.380 39,529 -0.20(-7.75%)
Mar 11, 2008 2.440 2.580 2.300 2.580 88,410 +0.19(+7.95%)
Mar 10, 2008 2.500 2.520 2.320 2.390 23,608 -0.09(-3.63%)
Mar 07, 2008 2.430 2.540 2.430 2.480 34,718 -0.06(-2.36%)
Mar 06, 2008 2.470 2.540 2.420 2.540 18,610 +0.04(+1.60%)
Mar 05, 2008 2.580 2.580 2.450 2.500 10,225 -0.05(-1.96%)
Mar 04, 2008 2.550 2.550 2.420 2.550 11,000 +0.02(+0.79%)
Mar 03, 2008 2.480 2.590 2.420 2.530 23,090 +0.00(+0.00%)
Feb 29, 2008 2.560 2.560 2.450 2.530 27,291 -0.06(-2.32%)
Feb 28, 2008 2.500 2.680 2.500 2.590 8,280 +0.04(+1.57%)
Feb 27, 2008 2.610 2.700 2.440 2.550 12,710 +0.02(+0.79%)
Feb 26, 2008 2.510 2.640 2.450 2.530 21,124 +0.00(+0.00%)
Feb 25, 2008 2.500 2.640 2.320 2.530 37,883 +0.07(+2.85%)
Feb 22, 2008 2.480 2.510 2.411 2.460 7,930 -0.04(-1.60%)
Feb 21, 2008 2.510 2.600 2.400 2.500 25,460 +0.08(+3.31%)
Feb 20, 2008 2.400 2.540 2.380 2.420 23,960 -0.03(-1.22%)
Feb 19, 2008 2.500 2.540 2.400 2.450 18,050 -0.01(-0.41%)
Feb 18, 2008 2.500 2.580 2.410 2.460 23,515 +0.00(+0.00%)
Feb 15, 2008 2.500 2.580 2.410 2.460 23,515 -0.10(-3.91%)
Feb 14, 2008 2.520 2.600 2.420 2.560 47,950 +0.05(+1.99%)
Feb 13, 2008 2.550 2.600 2.510 2.510 16,000 -0.07(-2.71%)
Feb 12, 2008 2.600 2.750 2.510 2.580 18,670 +0.03(+1.18%)
Feb 11, 2008 2.590 2.650 2.510 2.550 20,674 -0.05(-1.92%)
Feb 08, 2008 2.610 2.740 2.550 2.600 26,763 -0.05(-1.89%)
Feb 07, 2008 2.700 2.700 2.560 2.650 20,301 -0.01(-0.38%)
Feb 06, 2008 2.760 2.820 2.660 2.660 10,590 +0.00(+0.00%)
Feb 05, 2008 2.840 2.870 2.600 2.660 26,231 -0.17(-6.01%)
Feb 04, 2008 2.940 2.960 2.800 2.830 14,590 -0.09(-3.08%)
Feb 01, 2008 2.800 2.930 2.800 2.920 9,325 +0.07(+2.46%)
Jan 31, 2008 2.940 2.940 2.750 2.850 12,430 -0.05(-1.72%)
Jan 30, 2008 2.850 2.960 2.820 2.900 24,150 +0.04(+1.40%)
Jan 29, 2008 2.900 2.990 2.720 2.860 221,300 +0.02(+0.70%)
Jan 28, 2008 2.310 2.950 2.300 2.840 107,894 +0.36(+14.52%)
Jan 25, 2008 2.440 2.500 2.320 2.480 18,851 +0.04(+1.64%)
Jan 24, 2008 2.420 2.440 2.259 2.440 75,575 +0.09(+3.83%)
Jan 23, 2008 2.430 2.430 2.250 2.350 35,900 -0.07(-2.89%)
Jan 22, 2008 2.500 2.500 2.340 2.420 26,723 -0.12(-4.72%)
Jan 21, 2008 2.530 2.610 2.480 2.540 31,400 +0.00(+0.00%)
Jan 18, 2008 2.530 2.610 2.480 2.540 31,400 +0.01(+0.40%)
Jan 17, 2008 2.540 2.610 2.510 2.530 23,900 -0.06(-2.32%)
Jan 16, 2008 2.600 2.610 2.550 2.590 38,955 -0.02(-0.77%)
Jan 15, 2008 2.590 2.680 2.580 2.610 30,545 +0.01(+0.38%)
Jan 14, 2008 2.710 2.770 2.570 2.600 93,920 -0.14(-5.11%)
Jan 11, 2008 2.930 2.980 2.700 2.740 29,461 -0.15(-5.19%)
Jan 10, 2008 2.680 3.000 2.560 2.890 110,757 +0.44(+17.96%)
Jan 09, 2008 2.640 2.710 2.350 2.450 113,105 -0.14(-5.41%)
Jan 08, 2008 2.760 2.820 2.560 2.590 29,785 -0.13(-4.78%)
Jan 07, 2008 2.950 3.030 2.560 2.720 53,439 -0.19(-6.53%)
Jan 04, 2008 3.040 3.060 2.900 2.910 22,165 -0.09(-3.00%)
Jan 03, 2008 2.980 3.100 2.860 3.000 68,572 +0.07(+2.39%)
Jan 02, 2008 2.950 2.950 2.750 2.930 25,821 +0.00(+0.00%)
Jan 01, 2008 2.770 3.000 2.710 2.930 115,342 +0.00(+0.00%)
Dec 31, 2007 2.770 3.000 2.710 2.930 115,342 +0.13(+4.64%)
Dec 28, 2007 2.960 3.020 2.750 2.800 80,032 -0.01(-0.36%)
Dec 27, 2007 2.920 2.980 2.760 2.810 39,779 -0.17(-5.70%)
Dec 26, 2007 2.730 2.990 2.730 2.980 40,749 +0.26(+9.56%)
Dec 24, 2007 2.900 3.030 2.720 2.720 28,258 -0.17(-5.88%)
Dec 21, 2007 2.750 2.890 2.740 2.890 53,355 +0.13(+4.71%)
Dec 20, 2007 2.850 2.990 2.750 2.760 58,873 -0.07(-2.47%)
Dec 19, 2007 3.030 3.050 2.830 2.830 33,405 -0.26(-8.41%)
Dec 18, 2007 2.900 3.100 2.750 3.090 56,594 +0.23(+8.04%)
Dec 17, 2007 2.950 2.962 2.860 2.860 8,450 -0.14(-4.67%)
Dec 14, 2007 3.050 3.050 2.950 3.000 24,505 -0.05(-1.64%)
Dec 13, 2007 2.970 3.180 2.970 3.050 14,970 +0.09(+3.04%)
Dec 12, 2007 3.080 3.100 2.940 2.960 24,153 -0.11(-3.65%)
Dec 11, 2007 3.050 3.100 3.000 3.072 10,398 +0.02(+0.72%)
Dec 10, 2007 3.080 3.100 3.020 3.050 11,181 +0.02(+0.66%)
Dec 07, 2007 2.500 3.330 2.500 3.030 142,116 +0.58(+23.67%)
Dec 06, 2007 2.830 2.830 2.450 2.450 70,490 -0.35(-12.50%)
Dec 05, 2007 2.990 2.990 2.800 2.800 37,674 -0.11(-3.78%)
Dec 04, 2007 3.040 3.040 2.900 2.910 21,060 -0.08(-2.68%)
Dec 03, 2007 3.080 3.120 2.950 2.990 16,794 -0.11(-3.55%)
Nov 30, 2007 3.340 3.340 3.080 3.100 24,441 -0.24(-7.19%)
Nov 29, 2007 3.080 3.340 3.010 3.340 16,550 +0.24(+7.74%)
Nov 28, 2007 3.090 3.300 3.060 3.100 82,876 +0.10(+3.33%)
Nov 27, 2007 2.890 3.130 2.890 3.000 86,635 +0.11(+3.81%)
Nov 26, 2007 2.990 3.160 2.860 2.890 84,266 -0.04(-1.37%)
Nov 23, 2007 2.820 2.930 2.820 2.930 14,705 +0.11(+3.90%)
Nov 21, 2007 2.970 3.020 2.800 2.820 62,921 -0.10(-3.42%)
Nov 20, 2007 3.080 3.250 2.920 2.920 36,882 -0.18(-5.81%)
Nov 19, 2007 3.150 3.400 3.100 3.100 21,869 -0.07(-2.21%)
Nov 16, 2007 3.080 3.290 3.080 3.170 15,394 +0.08(+2.59%)
Nov 15, 2007 3.190 3.300 2.940 3.090 25,380 -0.13(-4.04%)
Nov 14, 2007 3.280 3.330 3.090 3.220 52,932 -0.03(-0.93%)
Nov 13, 2007 3.210 3.360 3.040 3.250 46,790 +0.04(+1.26%)
Nov 12, 2007 3.170 3.390 3.110 3.210 31,841 +0.06(+1.90%)
Nov 09, 2007 3.160 3.260 3.100 3.150 28,661 -0.15(-4.55%)
Nov 08, 2007 3.420 3.420 3.090 3.300 56,602 -0.11(-3.23%)
Nov 07, 2007 3.550 3.610 3.380 3.410 22,216 -0.10(-2.85%)
Nov 06, 2007 3.560 3.560 3.400 3.510 10,622 +0.00(+0.00%)
Nov 05, 2007 3.700 3.700 3.220 3.510 37,436 -0.07(-1.96%)
Nov 02, 2007 3.500 3.590 3.310 3.580 42,775 +0.13(+3.77%)
Nov 01, 2007 3.390 3.490 3.180 3.450 51,415 +0.10(+2.99%)
Oct 31, 2007 3.250 3.650 3.200 3.350 390,962 +0.15(+4.69%)
Oct 30, 2007 3.490 3.550 3.070 3.200 96,255 -0.28(-8.05%)
Oct 29, 2007 3.350 3.550 3.300 3.480 57,117 +0.18(+5.46%)
Oct 26, 2007 3.250 3.380 3.250 3.300 21,258 +0.07(+2.16%)
Oct 25, 2007 3.180 3.260 3.150 3.230 60,763 +0.09(+2.87%)
Oct 24, 2007 3.220 3.250 3.100 3.140 36,675 -0.10(-3.09%)
Oct 23, 2007 3.300 3.300 3.200 3.240 72,272 -0.07(-2.11%)
Oct 22, 2007 3.430 3.440 3.290 3.310 25,300 -0.06(-1.78%)
Oct 19, 2007 3.430 3.510 3.370 3.370 27,942 -0.10(-2.88%)
Oct 18, 2007 3.330 3.500 3.010 3.470 20,551 +0.16(+4.83%)
Oct 17, 2007 3.500 3.520 3.302 3.310 49,546 -0.20(-5.70%)
Oct 16, 2007 3.440 3.550 3.380 3.510 36,688 +0.10(+2.93%)
Oct 15, 2007 3.490 3.500 3.300 3.410 85,427 -0.08(-2.29%)
Oct 12, 2007 3.570 3.600 3.480 3.490 39,280 -0.04(-1.13%)
Oct 11, 2007 3.630 3.630 3.520 3.530 37,504 -0.07(-1.94%)
Oct 10, 2007 3.650 3.690 3.520 3.600 57,918 -0.07(-1.91%)
Oct 09, 2007 3.670 3.710 3.650 3.670 47,680 -0.03(-0.81%)
Oct 08, 2007 3.800 3.820 3.650 3.700 32,841 -0.08(-2.12%)
Oct 05, 2007 3.850 3.880 3.780 3.780 34,838 -0.07(-1.82%)
Oct 04, 2007 3.840 3.860 3.800 3.850 108,594 -0.02(-0.52%)
Oct 03, 2007 3.870 3.920 3.850 3.870 16,334 -0.02(-0.51%)
Oct 02, 2007 3.910 3.950 3.860 3.890 42,873 +0.03(+0.78%)
Oct 01, 2007 3.940 3.940 3.860 3.860 28,331 -0.04(-1.03%)
Sep 28, 2007 3.970 3.980 3.900 3.900 22,844 -0.04(-1.02%)
Sep 27, 2007 3.960 3.990 3.920 3.940 33,128 +0.02(+0.51%)
Sep 26, 2007 4.000 4.000 3.900 3.920 37,405 -0.07(-1.75%)
Sep 25, 2007 3.970 4.000 3.940 3.990 23,908 +0.05(+1.27%)
Sep 24, 2007 3.970 4.000 3.920 3.940 62,673 +0.00(+0.00%)
Sep 21, 2007 3.992 3.992 3.900 3.940 55,360 -0.05(-1.25%)
Sep 20, 2007 3.990 4.000 3.950 3.990 48,182 +0.03(+0.76%)
Sep 19, 2007 4.000 4.000 3.950 3.960 60,631 -0.03(-0.75%)
Sep 18, 2007 3.980 4.000 3.870 3.990 167,768 +0.04(+1.01%)
Sep 17, 2007 4.000 4.050 3.900 3.950 76,209 -0.02(-0.50%)
Sep 14, 2007 3.950 4.250 3.900 3.970 377,611 +0.05(+1.28%)
Sep 13, 2007 3.980 3.990 3.900 3.920 40,575 +0.06(+1.55%)
Sep 12, 2007 3.950 3.980 3.850 3.860 46,876 -0.08(-2.03%)
Sep 11, 2007 3.940 4.000 3.810 3.940 106,164 -0.02(-0.51%)
Sep 10, 2007 3.980 4.140 3.830 3.960 128,671 -0.03(-0.75%)
Sep 07, 2007 4.130 4.130 3.950 3.990 241,020 -0.14(-3.39%)
Sep 06, 2007 4.000 4.280 4.000 4.130 210,965 +0.19(+4.82%)
Sep 05, 2007 4.110 5.000 3.900 3.940 1,336,169 -0.06(-1.50%)
Sep 04, 2007 4.000 4.100 4.000 4.000 18,350 +0.01(+0.25%)
Aug 31, 2007 4.010 4.050 3.910 3.990 17,630 +0.02(+0.50%)
Aug 30, 2007 4.100 4.100 3.900 3.970 33,533 -0.14(-3.41%)
Aug 29, 2007 3.960 4.110 3.910 4.110 8,667 +0.16(+4.05%)
Aug 28, 2007 4.000 4.040 3.880 3.950 22,475 -0.06(-1.50%)
Aug 27, 2007 4.140 4.140 4.000 4.010 28,171 -0.09(-2.20%)
Aug 24, 2007 4.070 4.150 4.000 4.100 16,450 +0.01(+0.24%)
Aug 23, 2007 4.200 4.200 4.060 4.090 14,828 -0.11(-2.62%)
Aug 22, 2007 4.000 5.100 3.990 4.200 15,250 +0.15(+3.70%)
Aug 21, 2007 4.015 4.210 3.929 4.050 26,555 +0.05(+1.25%)
Aug 20, 2007 3.870 4.000 3.800 4.000 31,932 +0.18(+4.71%)
Aug 17, 2007 4.010 4.240 3.820 3.820 66,615 -0.17(-4.26%)
Aug 16, 2007 4.340 4.350 3.640 3.990 93,666 -0.34(-7.85%)
Aug 15, 2007 4.350 4.400 4.170 4.330 98,869 +0.09(+2.12%)
Aug 14, 2007 4.400 4.430 4.050 4.240 90,324 -0.81(-16.04%)
Aug 13, 2007 4.120 5.050 4.040 5.050 15,838 +0.93(+22.57%)
Aug 10, 2007 4.330 4.480 4.080 4.120 61,923 -0.32(-7.20%)
Aug 09, 2007 4.110 4.460 4.100 4.440 80,188 +0.38(+9.36%)
Aug 08, 2007 3.890 4.180 3.890 4.060 49,821 +0.21(+5.45%)
Aug 07, 2007 3.740 4.040 3.670 3.850 49,663 +0.14(+3.77%)
Aug 06, 2007 3.750 3.880 3.600 3.710 54,970 -0.21(-5.36%)
Aug 03, 2007 3.910 4.040 3.620 3.920 60,547 +0.22(+5.95%)
Aug 02, 2007 3.650 3.860 3.560 3.700 54,667 +0.09(+2.49%)
Aug 01, 2007 3.800 3.900 3.550 3.610 75,234 -0.19(-5.00%)
Jul 31, 2007 3.940 4.140 3.780 3.800 84,245 -0.05(-1.30%)
Jul 30, 2007 3.800 3.980 3.650 3.850 128,338 +0.09(+2.39%)
Jul 27, 2007 4.070 4.110 3.700 3.760 137,614 -0.27(-6.70%)
Jul 26, 2007 4.130 4.130 3.950 4.030 30,167 -0.10(-2.42%)
Jul 25, 2007 3.990 4.140 3.961 4.130 45,905 +0.22(+5.63%)
Jul 24, 2007 3.960 4.030 3.900 3.910 57,383 -0.07(-1.76%)
Jul 23, 2007 4.120 4.170 3.900 3.980 55,975 -0.14(-3.40%)
Jul 20, 2007 4.140 4.140 4.000 4.120 33,961 -0.01(-0.24%)
Jul 19, 2007 4.160 4.180 3.950 4.130 127,402 +0.03(+0.73%)
Jul 18, 2007 4.450 4.460 4.070 4.100 59,697 -0.27(-6.18%)
Jul 17, 2007 4.400 4.540 4.160 4.370 56,644 -0.05(-1.13%)
Jul 16, 2007 4.650 4.680 4.400 4.420 59,112 -0.20(-4.33%)
Jul 13, 2007 5.050 5.050 4.620 4.620 75,490 -0.33(-6.67%)
Jul 12, 2007 4.750 5.110 4.720 4.950 136,448 +0.21(+4.43%)
Jul 11, 2007 4.730 4.840 4.580 4.740 30,399 +0.09(+1.94%)
Jul 10, 2007 4.800 4.800 4.550 4.650 32,370 -0.15(-3.12%)
Jul 09, 2007 4.780 5.000 4.750 4.800 48,247 +0.05(+1.05%)
Jul 06, 2007 4.420 4.850 4.350 4.750 59,183 +0.27(+6.03%)
Jul 05, 2007 4.110 4.490 4.110 4.480 48,301 +0.29(+6.92%)
Jul 03, 2007 4.260 4.260 4.170 4.190 12,513 -0.07(-1.64%)
Jul 02, 2007 4.490 4.490 4.110 4.260 48,327 -0.13(-2.96%)
Jun 29, 2007 4.250 4.790 4.050 4.390 100,889 +0.14(+3.29%)
Jun 28, 2007 4.140 4.250 4.130 4.250 69,332 +0.13(+3.16%)
Jun 27, 2007 3.930 4.140 3.920 4.120 76,047 +0.18(+4.57%)
Jun 26, 2007 4.070 4.070 3.940 3.940 55,673 -0.13(-3.19%)
Jun 25, 2007 4.010 4.080 3.950 4.070 64,790 +0.04(+0.99%)
Jun 22, 2007 4.020 4.070 3.930 4.030 93,655 -0.04(-0.98%)
Jun 21, 2007 4.110 4.170 4.050 4.070 54,405 +0.01(+0.25%)
Jun 20, 2007 4.230 4.350 4.050 4.060 127,400 -0.12(-2.87%)
Jun 19, 2007 4.400 4.500 4.150 4.180 132,200 -0.20(-4.57%)
Jun 18, 2007 4.750 4.750 4.360 4.380 78,800 -0.34(-7.20%)
Jun 15, 2007 4.730 4.730 4.620 4.720 45,500 -0.03(-0.63%)
Jun 14, 2007 4.740 4.780 4.600 4.750 63,900 -0.02(-0.42%)
Jun 13, 2007 4.950 4.950 4.600 4.770 82,100 -0.13(-2.65%)
Jun 12, 2007 4.910 4.910 4.810 4.900 32,000 -0.01(-0.20%)
Jun 11, 2007 4.910 4.910 4.860 4.910 27,012 +0.01(+0.21%)
Jun 08, 2007 4.870 4.900 4.860 4.900 14,818 -0.00(-0.00%)
Jun 07, 2007 4.970 4.990 4.880 4.900 23,766 -0.07(-1.41%)
Jun 06, 2007 5.110 5.111 4.950 4.970 52,115 -0.14(-2.74%)
Jun 05, 2007 5.140 5.230 5.070 5.110 52,448 -0.07(-1.35%)
Jun 04, 2007 5.150 5.260 5.050 5.180 65,414 -0.02(-0.38%)
Jun 01, 2007 5.310 5.330 5.130 5.200 43,669 -0.08(-1.52%)
May 31, 2007 5.050 5.350 5.030 5.280 102,322 +0.21(+4.14%)
May 30, 2007 5.220 5.300 5.010 5.070 118,499 -0.15(-2.87%)
May 29, 2007 4.950 5.220 4.950 5.220 31,570 +0.20(+3.98%)
May 25, 2007 5.040 5.130 5.000 5.020 78,411 +0.02(+0.40%)
May 24, 2007 5.000 5.095 4.960 5.000 49,541 +0.00(+0.00%)
May 23, 2007 5.184 5.184 4.960 5.000 38,107 +0.03(+0.60%)
May 22, 2007 5.020 5.100 4.940 4.970 57,900 -0.08(-1.58%)
May 21, 2007 4.907 5.080 4.890 5.050 47,454 +0.09(+1.81%)
May 18, 2007 5.130 5.130 4.860 4.960 97,520 -0.14(-2.75%)
May 17, 2007 5.130 5.130 4.960 5.100 84,538 -0.05(-0.97%)
May 16, 2007 5.050 5.150 4.870 5.150 89,878 +0.19(+3.83%)
May 15, 2007 4.890 5.100 4.850 4.960 156,749 +0.04(+0.81%)
May 14, 2007 4.950 5.000 4.770 4.920 258,350 +0.26(+5.58%)
May 11, 2007 4.720 4.920 4.458 4.660 248,827 -0.26(-5.28%)
May 10, 2007 5.000 5.000 4.810 4.920 109,322 -0.01(-0.20%)
May 09, 2007 4.900 5.000 4.640 4.930 228,751 +0.26(+5.57%)
May 08, 2007 5.190 5.190 4.630 4.670 292,248 -0.22(-4.50%)
May 07, 2007 4.990 5.390 4.870 4.890 377,171 -0.07(-1.41%)
May 04, 2007 5.450 5.450 4.810 4.960 388,055 -0.50(-9.16%)
May 03, 2007 5.660 5.800 5.390 5.460 218,885 -0.23(-4.04%)
May 02, 2007 5.490 5.880 5.480 5.690 361,918 +0.19(+3.45%)
May 01, 2007 5.360 5.600 5.360 5.500 251,209 -0.04(-0.72%)
Apr 30, 2007 6.050 6.050 5.260 5.540 665,661 -0.37(-6.26%)
Apr 27, 2007 6.340 6.340 5.850 5.910 522,287 -0.33(-5.29%)
Apr 26, 2007 6.220 6.500 5.600 6.240 2,809,086 +0.19(+3.14%)
Apr 25, 2007 7.440 8.260 6.000 6.050 13,940,571 +1.41(+30.39%)
Apr 24, 2007 4.760 4.760 4.510 4.640 112,863 -0.12(-2.52%)
Apr 23, 2007 4.820 4.840 4.700 4.760 97,594 -0.09(-1.86%)
Apr 20, 2007 4.890 4.930 4.700 4.850 76,508 -0.03(-0.61%)
Apr 19, 2007 5.070 5.192 4.760 4.880 125,575 -0.29(-5.61%)
Apr 18, 2007 5.660 5.800 4.510 5.170 525,606 -0.73(-12.37%)
Apr 17, 2007 6.080 6.080 5.850 5.900 62,379 -0.16(-2.64%)
Apr 16, 2007 6.100 6.210 6.014 6.060 70,956 +0.03(+0.50%)
Apr 13, 2007 5.900 6.070 5.880 6.030 87,576 +0.08(+1.34%)
Apr 12, 2007 6.000 6.030 5.770 5.950 78,199 -0.06(-1.00%)
Apr 11, 2007 6.200 6.350 6.010 6.010 48,149 -0.24(-3.84%)
Apr 10, 2007 6.200 6.300 6.000 6.250 144,334 -0.05(-0.79%)
Apr 09, 2007 5.840 6.300 5.840 6.300 200,941 +0.47(+8.06%)
Apr 05, 2007 5.850 5.930 5.550 5.830 93,673 -0.06(-1.02%)
Apr 04, 2007 5.980 6.000 5.750 5.890 160,484 -0.08(-1.34%)
Apr 03, 2007 5.550 6.050 5.466 5.970 316,952 +0.42(+7.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.